Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 150.22 151.03 145.48 145.58 3,182,885 -5.10(-3.38%)
Nov 27, 2015 150.04 150.84 149.38 150.67 611,734 +1.55(+1.04%)
Nov 25, 2015 149.85 149.12 149.12 149.12 1,147,084 -0.73(-0.48%)
Nov 24, 2015 148.78 150.43 148.44 149.85 1,181,938 -0.23(-0.15%)
Nov 23, 2015 150.72 151.29 149.58 150.08 956,895 -0.64(-0.43%)
Nov 20, 2015 150.66 151.46 150.08 150.72 1,364,378 +0.72(+0.48%)
Nov 19, 2015 149.67 150.88 148.92 150.00 1,161,686 +0.50(+0.33%)
Nov 18, 2015 147.47 149.77 147.47 149.50 1,542,774 +1.29(+0.87%)
Nov 17, 2015 148.72 149.87 147.48 148.21 1,230,310 +0.13(+0.09%)
Nov 16, 2015 145.07 148.45 145.07 148.09 1,971,146 +2.90(+2.00%)
Nov 13, 2015 145.26 146.92 144.52 145.18 1,914,670 -0.62(-0.43%)
Nov 12, 2015 147.13 147.47 145.54 145.81 1,681,200 -2.06(-1.39%)
Nov 11, 2015 146.93 148.95 146.00 147.86 2,048,542 -0.43(-0.29%)
Nov 10, 2015 147.56 149.18 146.67 148.30 1,772,806 +0.87(+0.59%)
Nov 09, 2015 148.30 149.03 146.30 147.42 2,243,112 -1.68(-1.13%)
Nov 06, 2015 146.08 149.21 146.08 149.10 1,998,805 +1.94(+1.32%)
Nov 05, 2015 146.66 147.75 145.71 147.17 1,807,423 +1.17(+0.80%)
Nov 04, 2015 146.84 146.92 145.62 146.00 1,404,910 -0.11(-0.08%)
Nov 03, 2015 145.39 146.85 145.27 146.11 1,472,729 +0.16(+0.11%)
Nov 02, 2015 143.51 146.14 143.51 145.95 1,761,188 +2.66(+1.86%)
Oct 30, 2015 143.64 143.76 141.91 143.29 2,810,464 -0.31(-0.22%)
Oct 29, 2015 142.33 143.97 142.10 143.60 1,247,258 +1.03(+0.72%)
Oct 28, 2015 143.86 144.27 141.29 142.57 1,784,922 -0.64(-0.45%)
Oct 27, 2015 142.79 144.99 142.08 143.22 2,150,008 -1.75(-1.20%)
Oct 26, 2015 146.98 147.30 144.82 144.96 1,836,456 -1.52(-1.03%)
Oct 23, 2015 147.84 148.48 145.58 146.48 2,464,759 -0.18(-0.13%)
Oct 22, 2015 143.67 146.92 143.28 146.66 2,215,908 +3.44(+2.40%)
Oct 21, 2015 142.00 144.63 141.92 143.23 1,737,463 +1.82(+1.29%)
Oct 20, 2015 139.59 141.51 139.11 141.41 1,510,389 +1.49(+1.06%)
Oct 19, 2015 139.21 140.32 139.12 139.92 680,369 -0.09(-0.06%)
Oct 16, 2015 140.51 141.43 138.83 140.01 1,098,475 +0.34(+0.24%)
Oct 15, 2015 139.33 139.91 137.51 139.67 1,095,569 +1.27(+0.92%)
Oct 14, 2015 138.99 139.67 137.66 138.41 1,232,568 -0.69(-0.49%)
Oct 13, 2015 141.00 141.06 138.99 139.09 1,586,591 -2.70(-1.90%)
Oct 12, 2015 142.47 142.64 141.04 141.79 1,356,210 -0.84(-0.59%)
Oct 09, 2015 143.00 144.35 142.54 142.63 1,964,056 -0.20(-0.14%)
Oct 08, 2015 140.13 143.24 139.88 142.83 1,893,323 +2.37(+1.69%)
Oct 07, 2015 139.64 141.96 139.28 140.46 2,741,746 +1.34(+0.96%)
Oct 06, 2015 138.70 139.49 137.53 139.12 2,393,583 +1.46(+1.06%)
Oct 05, 2015 134.12 138.12 134.12 137.66 1,881,010 +4.04(+3.02%)
Oct 02, 2015 130.71 133.68 130.13 133.62 1,424,678 +0.74(+0.56%)
Oct 01, 2015 132.12 133.53 131.89 132.88 1,785,183 +0.67(+0.51%)
Sep 30, 2015 131.79 132.78 131.24 132.21 1,863,444 +1.88(+1.44%)
Sep 29, 2015 129.23 130.58 128.56 130.33 1,572,808 +1.09(+0.85%)
Sep 28, 2015 131.31 131.90 129.09 129.23 1,922,359 -3.41(-2.57%)
Sep 25, 2015 131.79 133.86 131.18 132.64 1,885,539 +1.85(+1.41%)
Sep 24, 2015 130.60 131.19 129.56 130.79 2,284,172 -1.11(-0.84%)
Sep 23, 2015 132.38 132.98 131.33 131.91 1,798,862 -0.29(-0.22%)
Sep 22, 2015 132.39 132.70 130.80 132.20 2,641,434 -1.87(-1.40%)
Sep 21, 2015 133.87 134.81 132.78 134.07 2,662,385 +0.65(+0.49%)
Sep 18, 2015 135.72 136.11 133.03 133.42 3,924,617 -3.85(-2.80%)
Sep 17, 2015 137.08 139.45 136.22 137.27 3,135,352 -0.13(-0.09%)
Sep 16, 2015 139.03 139.74 134.67 137.40 6,757,372 -4.01(-2.84%)
Sep 15, 2015 138.61 142.91 138.31 141.41 3,524,811 +3.46(+2.51%)
Sep 14, 2015 138.42 138.59 137.01 137.95 2,826,043 -0.78(-0.56%)
Sep 11, 2015 136.82 138.96 135.51 138.73 2,592,571 +1.39(+1.01%)
Sep 10, 2015 138.80 139.40 137.04 137.34 2,573,156 -1.83(-1.31%)
Sep 09, 2015 142.03 142.33 138.90 139.17 2,060,313 -1.59(-1.13%)
Sep 08, 2015 138.66 140.98 138.16 140.76 1,860,129 +4.53(+3.32%)
Sep 04, 2015 137.04 136.23 136.23 136.23 1,614,710 -2.38(-1.72%)
Sep 03, 2015 139.35 140.51 138.11 138.61 1,943,226 +0.36(+0.26%)
Sep 02, 2015 137.50 138.31 135.74 138.26 1,903,872 +2.56(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.